Dark

NBIS20270115P90
NBIS Jan 15 2027 90.00 Put (NBIS270115P00090000)
option OPRA

EOD

Aug 31, 2026

3.10+6.164%(+0.18)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.0500	3.1000	3.0500	3.1000	+6.164%	11	1,489	0.000%
2026-08-28	3.2800	3.2800	2.9200	2.9200	-0.341%	23	1,494	+6.164%
2026-08-27	3.0100	3.1500	2.9300	2.9300	-12.537%	7	1,517	+5.802%
2026-08-26	3.3500	3.3500	3.3500	3.3500	0.000%	2	1,521	-7.463%
2026-08-25	3.4900	3.4900	3.3500	3.3500	-16.250%	3	1,523	-7.463%
2026-08-24	3.7000	4.0000	3.7000	4.0000	+13.960%	2	1,523	-22.500%
2026-08-21	3.4800	3.6000	3.4500	3.5100	-4.878%	110	1,523	-11.681%
2026-08-20	3.7000	3.7500	3.6900	3.6900	-0.270%	4	1,511	-15.989%
2026-08-19	3.5000	3.9500	3.4000	3.7000	+13.497%	13	1,509	-16.216%
2026-08-18	3.2200	3.2600	3.2200	3.2600	+11.263%	21	1,513	-4.908%
2026-08-17	2.9300	2.9500	2.8500	2.9300	-2.333%	19	1,493	+5.802%
2026-08-14	3.0700	3.0700	3.0000	3.0000	-9.091%	3	1,494	+3.333%
2026-08-13	3.1700	3.3000	3.0100	3.3000	-5.714%	17	1,494	-6.061%
2026-08-12	3.9600	4.1000	3.5000	3.5000	-39.655%	20	1,510	-11.429%
2026-08-11	7.0500	7.0500	5.8000	5.8000	-20.000%	9	1,510	-46.552%
2026-08-10	7.6000	7.6000	7.2500	7.2500	-14.706%	10	1,510	-57.241%
2026-08-07	9.2000	9.2900	8.5000	8.5000	-5.556%	11	1,514	-63.529%
2026-08-06	8.5000	9.0000	8.5000	9.0000	+18.421%	12	1,503	-65.556%
2026-08-05	7.9200	8.0600	7.6000	7.6000	-1.554%	19	1,501	-59.211%
2026-08-04	8.1700	8.1700	7.7000	7.7200	-3.500%	18	1,518	-59.845%
2026-08-03	9.1900	9.1900	8.0000	8.0000	-17.526%	4	1,524	-61.250%
2026-07-31	9.0000	10.0000	9.0000	9.7000	-2.020%	7	1,524	-68.041%
2026-07-30	11.8100	11.8100	9.9000	9.9000	-41.935%	13	1,527	-68.687%
2026-07-29	15.7000	17.0500	15.7000	17.0500	+15.203%	16	1,525	-81.818%
2026-07-28	15.1000	15.1000	14.4000	14.8000	+12.548%	22	1,514	-79.054%
2026-07-27	12.8000	13.2500	12.8000	13.1500	+11.630%	10	1,519	-76.426%
2026-07-24	11.7800	11.7800	11.7800	11.7800	+10.923%	7	1,513	-73.684%
2026-07-22	11.1000	11.1000	10.6000	10.6200	-10.152%	11	1,506	-70.810%
2026-07-21	13.1000	13.1000	11.4000	11.8200	-19.592%	14	1,505	-73.773%
2026-07-20	12.9200	14.7000	12.9200	14.7000	+7.456%	13	1,507	-78.912%
2026-07-17	15.1500	15.1500	13.6800	13.6800	-4.336%	17	1,501	-77.339%
2026-07-16	12.6000	14.3000	12.5500	14.3000	+22.747%	54	1,502	-78.322%
2026-07-15	11.7500	11.9900	11.6500	11.6500	+0.691%	5	1,477	-73.391%
2026-07-14	10.7500	11.9000	10.7500	11.5700	+7.428%	20	1,475	-73.207%
2026-07-13	10.5000	10.7700	10.5000	10.7700	+7.700%	16	1,471	-71.216%
2026-07-10	10.0000	10.0000	10.0000	10.0000	-2.248%	1	1,456	-69.000%
2026-07-09	10.2300	10.2300	10.2300	10.2300	-7.000%	1	1,455	-69.697%
2026-07-08	11.6500	11.6600	11.0000	11.0000	-4.431%	15	1,454	-71.818%
2026-07-07	11.4900	11.5500	11.0900	11.5100	+9.933%	16	1,450	-73.067%
2026-07-02	8.9000	10.4700	8.9000	10.4700	+18.172%	28	1,416	-70.392%
2026-07-01	8.3500	9.2000	8.3500	8.8600	+28.406%	15	1,416	-65.011%
2026-06-30	7.5000	7.5000	6.9000	6.9000	-8.609%	17	1,418	-55.072%
2026-06-29	7.7500	7.7500	7.5500	7.5500	-11.696%	72	1,429	-58.940%
2026-06-26	8.5500	8.5500	8.5500	8.5500	+5.817%	2	1,448	-63.743%
2026-06-24	8.0500	8.1900	8.0500	8.0800	+4.935%	11	1,446	-61.634%
2026-06-23	7.5000	7.7600	7.5000	7.7000	+7.994%	38	1,453	-59.740%
2026-06-22	7.0500	7.1300	7.0500	7.1300	-4.295%	2	1,475	-56.522%
2026-06-15	7.8700	7.9000	7.4500	7.4500	-19.022%	6	1,473	-58.389%
2026-06-12	9.2000	9.2000	9.2000	9.2000	-12.130%	3	1,473	-66.304%
2026-06-11	10.4700	10.4700	10.4700	10.4700	+2.146%	4	1,473	-70.392%
2026-06-10	10.2500	10.2500	10.2500	10.2500	+6.771%	2	1,471	-69.756%
2026-06-09	9.6000	9.6000	9.6000	9.6000	+2.128%	10	1,469	-67.708%
2026-06-08	9.4000	9.4000	9.4000	9.4000	+2.732%	30	1,479	-67.021%
2026-06-05	9.1500	9.1500	9.1500	9.1500	+27.972%	1	1,479	-66.120%
2026-06-04	7.1500	7.1500	7.1500	7.1500	-3.378%	5	1,480	-56.643%
2026-06-03	7.4000	7.4000	7.4000	7.4000	+3.497%	1	1,475	-58.108%
2026-06-02	7.4000	7.4000	7.1500	7.1500	-3.769%	4	1,475	-56.643%
2026-06-01	7.5800	7.5800	7.3200	7.4300	-15.568%	17	1,479	-58.277%
2026-05-29	8.3000	9.0000	8.3000	8.8000	+6.024%	14	1,483	-64.773%
2026-05-28	8.1500	8.3000	8.0800	8.3000	-7.778%	12	1,483	-62.651%
2026-05-27	9.0500	9.0500	9.0000	9.0000	+6.257%	31	1,488	-65.556%
2026-05-26	8.3200	8.4700	8.3200	8.4700	-0.353%	2	1,519	-63.400%
2026-05-22	8.5800	8.5800	8.3100	8.5000	-5.556%	12	1,521	-63.529%
2026-05-21	9.2000	9.3000	8.7500	9.0000	-18.773%	17	1,511	-65.556%
2026-05-20	11.2900	11.2900	11.0800	11.0800	+0.727%	4	1,511	-72.022%
2026-05-19	11.0300	11.0800	10.4900	11.0000	+6.075%	151	1,411	-71.818%
2026-05-18	10.3900	10.3900	10.1800	10.3700	+12.108%	72	1,411	-70.106%
2026-05-15	9.3200	9.3200	9.2500	9.2500	+10.778%	3	1,411	-66.486%
2026-05-14	8.3500	8.4000	8.3500	8.3500	-3.580%	16	1,384	-62.874%
2026-05-13	8.6400	9.7000	8.6400	8.6600	-22.679%	76	1,330	-64.203%
2026-05-12	11.5900	11.5900	11.2000	11.2000	+4.186%	3	1,330	-72.321%
2026-05-11	10.9700	11.0000	10.6000	10.7500	-4.699%	15	1,330	-71.163%
2026-05-08	10.9500	11.2800	10.9500	11.2800	+3.486%	3	1,339	-72.518%
2026-05-07	10.6000	11.0000	10.6000	10.9000	+12.140%	26	1,338	-71.560%
2026-05-06	10.2700	10.3000	9.5000	9.7200	-9.159%	37	1,332	-68.107%
2026-05-05	11.4000	11.4000	10.5100	10.7000	-3.604%	66	1,336	-71.028%
2026-05-04	10.9600	11.1000	10.8300	11.1000	-9.683%	52	1,301	-72.072%
2026-05-01	13.4000	13.4000	12.2000	12.2900	-13.451%	27	1,241	-74.776%
2026-04-30	14.1100	14.2000	14.0000	14.2000	+4.412%	38	1,241	-78.169%
2026-04-29	14.5000	14.7000	13.6000	13.6000	-6.722%	9	1,232	-77.206%
2026-04-28	14.0100	14.5800	14.0100	14.5800	+5.882%	23	1,232	-78.738%
2026-04-27	13.0100	13.7700	13.0000	13.7700	+10.602%	5	1,230	-77.487%
2026-04-24	10.8000	12.6000	10.8000	12.4500	+6.501%	21	1,229	-75.100%
2026-04-23	10.8000	11.8000	10.8000	11.6900	+5.315%	33	1,211	-73.482%
2026-04-22	11.1000	11.1000	11.1000	11.1000	+0.909%	1	1,181	-72.072%
2026-04-21	11.0000	11.0000	11.0000	11.0000	-4.597%	1	1,181	-71.818%
2026-04-20	11.5000	11.5300	11.4000	11.5300	+0.261%	9	1,181	-73.114%
2026-04-17	11.3000	11.5300	11.3000	11.5000	+0.966%	5	1,181	-73.043%
2026-04-16	12.0000	12.0000	11.3200	11.3900	-3.229%	13	1,182	-72.783%
2026-04-15	12.0000	12.2600	11.7500	11.7700	-1.258%	87	1,193	-73.662%
2026-04-14	12.5000	12.5000	11.8500	11.9200	-5.771%	18	1,212	-73.993%
2026-04-13	13.3000	13.3000	12.6500	12.6500	-8.730%	34	1,222	-75.494%
2026-04-10	15.3900	15.3900	13.0000	13.8600	-9.412%	58	1,215	-77.633%
2026-04-09	16.6700	16.6700	15.3000	15.3000	-9.467%	38	1,223	-79.739%
2026-04-08	16.7000	17.3500	16.7000	16.9000	-14.646%	9	1,237	-81.657%
2026-04-07	20.1800	20.1800	19.8000	19.8000	+1.538%	5	1,238	-84.343%
2026-04-06	19.5000	19.5000	19.5000	19.5000	-8.451%	4	1,237	-84.103%
2026-04-02	22.0500	22.0500	21.3000	21.3000	-0.047%	23	1,222	-85.446%
2026-04-01	21.3100	21.3100	21.3100	21.3100	-4.568%	1	1,222	-85.453%
2026-03-31	24.0100	24.0100	22.3300	22.3300	-16.179%	3	1,222	-86.117%
2026-03-30	24.6900	27.0500	24.5800	26.6400	+15.575%	42	1,222	-88.363%
2026-03-27	23.2500	23.2500	23.0500	23.0500	+6.221%	2	1,207	-86.551%
2026-03-26	20.8000	21.7000	20.8000	21.7000	+8.936%	21	1,205	-85.714%
2026-03-25	19.8500	19.9200	19.5000	19.9200	-2.401%	48	1,200	-84.438%
2026-03-24	20.6000	20.6000	20.4100	20.4100	+1.796%	2	1,212	-84.811%
2026-03-23	19.5000	20.0500	19.5000	20.0500	+2.821%	2	1,210	-84.539%
2026-03-19	19.6000	20.2500	19.5000	19.5000	-0.409%	149	1,210	-84.103%
2026-03-18	20.4000	20.4000	19.5000	19.5800	-4.020%	66	1,143	-84.168%
2026-03-17	19.5900	20.5700	19.5900	20.4000	+16.571%	25	1,099	-84.804%
2026-03-16	18.5000	18.5000	17.3000	17.5000	-18.415%	45	1,097	-82.286%
2026-03-13	20.7200	21.4500	20.7200	21.4500	-2.941%	28	1,103	-85.548%
2026-03-12	22.5000	22.5000	22.1000	22.1000	0.000%	49	1,106	-85.973%
2026-03-11	23.3200	23.3200	21.1500	22.1000	-17.630%	13	1,112	-85.973%
2026-03-09	28.4000	28.4000	26.8300	26.8300	-4.993%	4	1,109	-88.446%
2026-03-06	28.2400	28.2400	28.2400	28.2400	+6.566%	1	1,109	-89.023%
2026-03-05	25.1000	27.1800	25.1000	26.5000	+3.922%	14	1,110	-88.302%
2026-03-04	26.5000	26.5000	25.5000	25.5000	-8.798%	58	1,104	-87.843%
2026-02-27	26.5000	29.0000	26.5000	27.9600	+11.261%	17	1,108	-88.913%
2026-02-24	25.1300	25.1300	25.1300	25.1300	-3.346%	20	1,093	-87.664%
2026-02-23	26.0000	26.0000	26.0000	26.0000	+2.161%	1	1,073	-88.077%
2026-02-20	25.4000	26.1000	25.4000	25.4500	+1.193%	21	1,074	-87.819%
2026-02-19	25.1500	25.1500	25.1500	25.1500	-6.852%	1	1,053	-87.674%
2026-02-17	27.0500	28.4500	27.0000	27.0000	-0.662%	44	1,053	-88.519%
2026-02-13	26.8000	27.1800	26.8000	27.1800	-9.400%	4	1,036	-88.595%
2026-02-12	28.9300	30.0000	28.9300	30.0000	+8.186%	4	1,036	-89.667%
2026-02-11	27.7300	27.7300	27.7300	27.7300	-0.467%	1	1,032	-88.821%
2026-02-10	28.2000	28.2000	27.8600	27.8600	-9.692%	4	1,032	-88.873%
2026-02-06	30.8400	30.8500	30.8400	30.8500	-12.033%	13	1,033	-89.951%
2026-02-05	34.0000	35.0700	33.6100	35.0700	+6.921%	6	1,040	-91.161%
2026-02-04	30.9600	32.8000	30.9600	32.8000	+7.365%	14	1,039	-90.549%
2026-02-03	30.0300	30.7900	30.0300	30.5500	+2.242%	283	1,028	-89.853%
2026-02-02	31.0000	31.0000	29.8800	29.8800	+0.268%	2	767	-89.625%
2026-01-30	30.1500	30.1500	29.8000	29.8000	+5.937%	33	765	-89.597%
2026-01-29	28.7600	28.9000	28.1300	28.1300	+5.356%	26	732	-88.980%
2026-01-26	26.8200	26.8200	26.7000	26.7000	-5.185%	2	708	-88.390%
2026-01-21	27.2600	28.7000	27.2600	28.1600	+3.529%	23	709	-88.991%
2026-01-20	26.9900	27.2300	26.9900	27.2000	+7.937%	6	708	-88.603%
2026-01-16	25.7100	26.1500	25.2000	25.2000	-0.592%	38	696	-87.698%
2026-01-12	26.2000	26.2000	25.1000	25.3500	-7.245%	3	696	-87.771%
2026-01-09	27.3300	27.3300	27.3300	27.3300	+1.599%	1	696	-88.657%
2026-01-08	27.8000	27.8000	26.9000	26.9000	-3.584%	3	695	-88.476%
2026-01-07	27.0000	27.9000	27.0000	27.9000	+2.385%	10	694	-88.889%
2026-01-06	27.6500	29.0100	27.2500	27.2500	-6.034%	18	692	-88.624%
2026-01-05	28.5000	29.0000	28.5000	29.0000	-2.357%	3	694	-89.310%
2026-01-02	29.0000	30.6000	29.0000	29.7000	-4.808%	9	694	-89.562%
2025-12-31	30.8500	31.2000	30.8500	31.2000	-0.952%	50	673	-90.064%
2025-12-30	31.4000	31.5000	31.4000	31.5000	+0.962%	21	673	-90.159%
2025-12-29	31.4000	31.4000	31.2000	31.2000	+3.072%	6	652	-90.064%
2025-12-26	30.2700	30.2700	30.2700	30.2700	+0.232%	2	646	-89.759%
2025-12-22	30.2000	30.2000	30.2000	30.2000	-2.863%	1	643	-89.735%
2025-12-19	31.3000	31.4600	31.0900	31.0900	-10.274%	14	643	-90.029%
2025-12-17	35.5500	35.5500	34.6500	34.6500	-1.702%	3	636	-91.053%
2025-12-16	34.4200	35.2500	34.4200	35.2500	+3.555%	8	633	-91.206%
2025-12-15	33.2900	34.0400	33.2900	34.0400	+6.375%	40	632	-90.893%
2025-12-12	31.2300	32.0000	31.2300	32.0000	+7.926%	13	620	-90.313%
2025-12-10	29.6500	29.6500	29.6500	29.6500	-1.167%	1	607	-89.545%
2025-12-05	29.0300	30.0000	28.9000	30.0000	-3.038%	21	606	-89.667%
2025-12-03	30.9400	30.9400	30.9400	30.9400	+2.011%	3	585	-89.981%
2025-12-02	30.3300	30.3300	30.3300	30.3300	-4.623%	7	583	-89.779%
2025-12-01	31.8000	31.8000	31.8000	31.8000	-2.154%	1	580	-90.252%
2025-11-24	32.5000	32.5000	32.5000	32.5000	-7.854%	1	581	-90.462%
2025-11-21	35.7000	35.7400	35.2700	35.2700	+4.164%	9	580	-91.211%
2025-11-20	30.1000	33.8600	29.9000	33.8600	-0.324%	16	579	-90.845%
2025-11-17	34.0000	34.0000	33.8200	33.9700	-1.821%	7	579	-90.874%
2025-11-14	34.6000	34.6000	34.6000	34.6000	+2.065%	1	572	-91.040%
2025-11-13	33.0600	33.9000	33.0000	33.9000	+8.307%	29	573	-90.855%
2025-11-12	29.6000	31.5000	29.6000	31.3000	+14.109%	19	546	-90.096%
2025-11-10	27.8000	27.8000	27.4300	27.4300	-8.870%	2	528	-88.699%
2025-11-07	30.0000	30.1000	30.0000	30.1000	+7.500%	55	527	-89.701%
2025-11-05	28.0000	28.0000	28.0000	28.0000	0.000%	2	472	-88.929%
2025-11-04	28.0000	28.0000	28.0000	28.0000	+9.418%	1	471	-88.929%
2025-11-03	25.0000	25.5900	25.0000	25.5900	+4.449%	3	471	-87.886%
2025-10-29	24.5000	24.5000	24.5000	24.5000	+2.083%	1	471	-87.347%
2025-10-28	24.0000	24.0000	24.0000	24.0000	-22.431%	1	470	-87.083%
2025-10-22	29.7200	31.1700	28.0000	30.9400	+7.993%	11	469	-89.981%
2025-10-21	28.1800	28.6500	27.9000	28.6500	+9.728%	13	467	-89.180%
2025-10-20	26.0000	26.1100	26.0000	26.1100	+4.859%	4	463	-88.127%
2025-10-17	25.0000	25.0000	24.9000	24.9000	+12.670%	421	459	-87.550%
2025-10-15	22.1000	22.1000	22.1000	22.1000	+0.455%	2	39	-85.973%
2025-10-14	22.0000	22.0000	22.0000	22.0000	+2.804%	1	39	-85.909%
2025-10-13	20.6700	21.4000	20.6700	21.4000	+0.706%	13	38	-85.514%
2025-10-10	21.2500	21.2500	21.2500	21.2500	+0.189%	1	48	-85.412%
2025-10-09	21.2100	21.2100	21.2100	21.2100	-6.974%	2	48	-85.384%
2025-10-07	21.1000	22.8000	21.1000	22.8000	+13.716%	12	49	-86.404%
2025-10-06	20.0500	20.0500	20.0500	20.0500	-0.249%	2	58	-84.539%
2025-10-03	19.9400	20.3000	19.0000	20.1000	-1.567%	11	60	-84.577%
2025-10-02	21.3600	21.3600	20.4200	20.4200	-12.021%	8	59	-84.819%
2025-10-01	23.2100	23.2100	23.2100	23.2100	-0.172%	3	67	-86.644%
2025-09-30	23.2500	23.2500	23.2500	23.2500	+2.785%	4	65	-86.667%
2025-09-25	23.0900	23.0900	22.6200	22.6200	-0.352%	8	69	-86.295%
2025-09-24	23.0000	23.0000	22.7000	22.7000	-3.404%	2	67	-86.344%
2025-09-23	23.3300	23.5000	23.2200	23.5000	+1.075%	8	65	-86.809%
2025-09-22	24.2000	24.2700	23.0000	23.2500	-7.260%	13	58	-86.667%
2025-09-19	24.8200	25.0700	24.8200	25.0700	+0.280%	3	46	-87.635%
2025-09-18	25.0000	25.0000	25.0000	25.0000	-3.994%	1	46	-87.600%
2025-09-17	26.1000	26.1000	26.0400	26.0400	-2.836%	2	47	-88.095%
2025-09-16	26.8000	26.8000	26.8000	26.8000	+1.515%	1	45	-88.433%
2025-09-15	26.5000	26.5000	26.4000	26.4000	-4.000%	20	44	-88.258%
2025-09-12	26.5500	27.9000	26.5500	27.5000	+5.769%	5	44	-88.727%
2025-09-11	26.1000	26.5000	25.9400	26.0000	+1.483%	13	39	-88.077%
2025-09-09	27.1000	28.4000	25.3000	25.6200	0.000%	54	26	-87.900%

.dark-mode .nJVGmS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJVGmS{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P90NBIS Jan 15 2027 90.00 Put (NBIS270115P00090000)option OPRA

NBIS20270115P90
NBIS Jan 15 2027 90.00 Put (NBIS270115P00090000)
option OPRA